Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.29 | 59.85 | 56.20 | 56.34 | 11,047,737 | -2.17(-3.71%) |
Jul 30, 2007 | 58.14 | 59.18 | 57.41 | 58.51 | 5,418,459 | +0.37(+0.64%) |
Jul 27, 2007 | 58.10 | 59.57 | 58.01 | 58.14 | 5,624,876 | -0.64(-1.10%) |
Jul 26, 2007 | 58.82 | 59.14 | 57.49 | 58.78 | 7,896,607 | -1.03(-1.72%) |
Jul 25, 2007 | 60.59 | 61.03 | 58.82 | 59.81 | 6,419,003 | -0.19(-0.32%) |
Jul 24, 2007 | 60.93 | 61.09 | 59.78 | 60.00 | 6,028,195 | -2.14(-3.45%) |
Jul 23, 2007 | 62.14 | 62.61 | 61.83 | 62.14 | 3,381,379 | +0.31(+0.50%) |
Jul 20, 2007 | 61.70 | 62.74 | 60.92 | 61.83 | 9,734,894 | +1.71(+2.85%) |
Jul 19, 2007 | 62.17 | 62.17 | 59.47 | 60.12 | 8,318,085 | -0.69(-1.14%) |
Jul 18, 2007 | 60.51 | 61.05 | 59.97 | 60.81 | 6,175,626 | -0.01(-0.01%) |
Jul 17, 2007 | 60.68 | 61.53 | 60.36 | 60.82 | 4,027,021 | +0.15(+0.25%) |
Jul 16, 2007 | 59.76 | 61.41 | 59.76 | 60.67 | 3,959,524 | +0.68(+1.13%) |
Jul 13, 2007 | 60.08 | 60.45 | 59.74 | 59.99 | 3,311,424 | -0.29(-0.48%) |
Jul 12, 2007 | 59.86 | 60.67 | 59.42 | 60.28 | 5,434,348 | +0.86(+1.45%) |
Jul 11, 2007 | 60.71 | 60.82 | 59.01 | 59.42 | 10,335,799 | -0.84(-1.39%) |
Jul 10, 2007 | 62.10 | 62.24 | 60.06 | 60.26 | 6,993,855 | -2.52(-4.02%) |
Jul 09, 2007 | 62.33 | 63.08 | 62.23 | 62.78 | 2,617,144 | +0.19(+0.31%) |
Jul 06, 2007 | 62.13 | 62.82 | 61.98 | 62.59 | 2,437,938 | +0.46(+0.74%) |
Jul 05, 2007 | 62.48 | 62.65 | 61.95 | 62.13 | 2,834,291 | -0.72(-1.15%) |
Jul 03, 2007 | 62.77 | 63.25 | 62.77 | 62.85 | 1,366,970 | +0.15(+0.24%) |
Jul 02, 2007 | 63.11 | 63.11 | 62.13 | 62.70 | 2,613,370 | +0.25(+0.40%) |
Jun 29, 2007 | 63.43 | 64.41 | 62.06 | 62.45 | 4,935,224 | -0.98(-1.54%) |
Jun 28, 2007 | 64.29 | 64.47 | 63.16 | 63.43 | 5,251,093 | +0.69(+1.10%) |
Jun 27, 2007 | 62.66 | 62.79 | 61.63 | 62.74 | 5,228,750 | -0.01(-0.01%) |
Jun 26, 2007 | 63.38 | 63.42 | 62.13 | 62.75 | 6,386,229 | -0.47(-0.74%) |
Jun 25, 2007 | 64.04 | 64.20 | 63.14 | 63.22 | 3,833,469 | -0.50(-0.79%) |
Jun 22, 2007 | 64.19 | 64.64 | 63.56 | 63.72 | 4,516,505 | -0.69(-1.08%) |
Jun 21, 2007 | 64.07 | 64.83 | 63.37 | 64.41 | 3,796,721 | +0.34(+0.53%) |
Jun 20, 2007 | 64.49 | 65.37 | 64.06 | 64.07 | 3,805,764 | -0.93(-1.43%) |
Jun 19, 2007 | 65.17 | 65.49 | 64.58 | 65.00 | 3,240,463 | -0.17(-0.26%) |
Jun 18, 2007 | 64.41 | 65.33 | 64.21 | 65.17 | 3,634,579 | +0.88(+1.36%) |
Jun 15, 2007 | 64.41 | 64.99 | 64.27 | 64.29 | 5,067,989 | +0.26(+0.41%) |
Jun 14, 2007 | 64.14 | 64.59 | 63.94 | 64.03 | 3,238,956 | -0.18(-0.27%) |
Jun 13, 2007 | 63.55 | 64.21 | 63.04 | 64.21 | 3,362,541 | +0.75(+1.18%) |
Jun 12, 2007 | 63.47 | 64.06 | 63.37 | 63.46 | 4,259,537 | -0.69(-1.08%) |
Jun 11, 2007 | 63.70 | 64.37 | 63.39 | 64.15 | 3,611,074 | +0.46(+0.73%) |
Jun 08, 2007 | 63.35 | 63.69 | 62.88 | 63.69 | 3,761,285 | +0.32(+0.50%) |
Jun 07, 2007 | 63.29 | 63.80 | 63.13 | 63.37 | 6,348,799 | -0.02(-0.03%) |
Jun 06, 2007 | 63.25 | 63.65 | 62.94 | 63.39 | 4,696,370 | -0.22(-0.34%) |
Jun 05, 2007 | 63.30 | 63.86 | 62.99 | 63.60 | 3,396,067 | -0.02(-0.02%) |
Jun 04, 2007 | 63.62 | 64.02 | 63.50 | 63.62 | 2,666,465 | -0.20(-0.31%) |
Jun 01, 2007 | 63.61 | 64.07 | 63.41 | 63.82 | 4,248,862 | +0.29(+0.46%) |
May 31, 2007 | 63.70 | 64.08 | 63.18 | 63.52 | 3,712,699 | -0.18(-0.28%) |
May 30, 2007 | 63.51 | 63.76 | 62.38 | 63.70 | 2,926,056 | +0.18(+0.29%) |
May 29, 2007 | 62.73 | 63.66 | 62.53 | 63.51 | 3,150,663 | +0.79(+1.26%) |
May 25, 2007 | 62.58 | 62.81 | 62.03 | 62.73 | 2,236,335 | +0.18(+0.28%) |
May 24, 2007 | 63.82 | 63.90 | 62.46 | 62.55 | 4,187,942 | -0.96(-1.52%) |
May 23, 2007 | 62.63 | 63.82 | 62.63 | 63.51 | 5,474,968 | +0.92(+1.46%) |
May 22, 2007 | 62.36 | 62.88 | 61.75 | 62.60 | 2,427,254 | +0.56(+0.90%) |
May 21, 2007 | 61.48 | 62.19 | 61.36 | 62.04 | 2,702,340 | +0.38(+0.62%) |
May 18, 2007 | 61.20 | 61.79 | 61.20 | 61.66 | 3,095,904 | +0.45(+0.73%) |
May 17, 2007 | 61.29 | 61.53 | 61.08 | 61.21 | 3,812,295 | -0.08(-0.13%) |
May 16, 2007 | 61.68 | 61.68 | 61.09 | 61.29 | 3,620,387 | +0.15(+0.25%) |
May 15, 2007 | 61.37 | 61.96 | 61.02 | 61.14 | 4,071,145 | -0.23(-0.38%) |
May 14, 2007 | 61.47 | 61.55 | 60.77 | 61.37 | 3,482,597 | -0.10(-0.16%) |
May 11, 2007 | 61.11 | 61.55 | 60.87 | 61.47 | 3,662,461 | +0.84(+1.38%) |
May 10, 2007 | 60.27 | 61.51 | 59.59 | 60.63 | 6,506,015 | +0.67(+1.12%) |
May 09, 2007 | 59.88 | 60.37 | 59.62 | 59.96 | 2,444,320 | -0.06(-0.11%) |
May 08, 2007 | 59.32 | 60.15 | 59.13 | 60.03 | 3,044,964 | +0.06(+0.11%) |
May 07, 2007 | 59.32 | 59.98 | 59.18 | 59.96 | 3,717,618 | +0.70(+1.18%) |
May 04, 2007 | 59.64 | 59.70 | 59.02 | 59.26 | 3,137,200 | -0.06(-0.09%) |
May 03, 2007 | 59.04 | 59.51 | 58.86 | 59.32 | 2,600,434 | +0.28(+0.47%) |
May 02, 2007 | 58.87 | 59.21 | 58.56 | 59.04 | 4,384,881 | +0.33(+0.56%) |